璞泰来(603659)股票信息
| 股票代码 | 603659 |
| 股票名称 | 璞泰来 |
| 最新价/元 | 13.60 |
| 涨跌额/元 | -0.79 |
| 涨跌幅/% | -5.49 |
| 买入/元 | 13.59 |
| 卖出/元 | 13.60 |
| 昨收/元 | 14.39 |
| 今开/元 | 14.39 |
| 最高/元 | 14.39 |
| 最低/元 | 13.37 |
| 成交量/手 | 330016.08 |
| 成交额/万 | 45501.91 |
| 股净值/元 | 14.32 |
| 市净率 | 1.58 |
| 总市值/万 | 2906544.91 |
| 流通值/万 | 2905502.74 |
| 换手率/% | 1.54 |
| 入市日期 | 2017-11-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
璞泰来(603659)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.39 | 13.60 | -0.79 | -5.49 | 330016.08 | 45501.91 | 1.54 |
| 2024-10-10 | 14.50 | 14.39 | -0.40 | -2.71 | 400173.31 | 58430.77 | 1.87 |
| 2024-10-09 | 15.86 | 14.79 | -1.64 | -9.98 | 561597.84 | 85519.29 | 2.63 |
| 2024-10-08 | 16.45 | 16.43 | 1.48 | 9.90 | 823400.30 | 131942.59 | 3.85 |
| 2024-09-30 | 14.50 | 14.95 | 1.36 | 10.01 | 718483.12 | 104635.80 | 3.36 |
| 2024-09-27 | 12.95 | 13.59 | 1.09 | 8.72 | 388762.17 | 51665.02 | 1.82 |
| 2024-09-26 | 11.71 | 12.50 | 0.73 | 6.20 | 358664.09 | 43546.78 | 1.68 |
| 2024-09-25 | 11.69 | 11.77 | 0.19 | 1.64 | 356598.26 | 42356.67 | 1.67 |
| 2024-09-24 | 10.77 | 11.58 | 0.91 | 8.53 | 452347.26 | 50626.08 | 2.12 |
| 2024-09-23 | 10.55 | 10.67 | 0.15 | 1.43 | 188793.54 | 20249.37 | 0.88 |
| 2024-09-20 | 10.78 | 10.52 | -0.31 | -2.86 | 239543.58 | 25177.57 | 1.12 |
| 2024-09-19 | 10.72 | 10.83 | 0.22 | 2.07 | 224106.19 | 24318.27 | 1.05 |
| 2024-09-18 | 10.82 | 10.61 | -0.25 | -2.30 | 154110.66 | 16369.04 | 0.72 |
| 2024-09-13 | 11.31 | 10.86 | -0.45 | -3.98 | 208614.51 | 23002.46 | 0.98 |
| 2024-09-12 | 11.54 | 11.31 | -0.30 | -2.58 | 189149.79 | 21743.84 | 0.89 |
| 2024-09-11 | 11.12 | 11.61 | 0.50 | 4.50 | 316833.80 | 36381.75 | 1.48 |
| 2024-09-10 | 11.22 | 11.11 | -0.10 | -0.89 | 137483.01 | 15234.59 | 0.64 |
| 2024-09-09 | 11.31 | 11.21 | -0.15 | -1.32 | 132149.41 | 14897.92 | 0.62 |
| 2024-09-06 | 11.80 | 11.36 | -0.34 | -2.91 | 147742.03 | 16935.19 | 0.69 |
| 2024-09-05 | 11.74 | 11.70 | 0.05 | 0.43 | 196188.34 | 23117.97 | 0.92 |
| 2024-09-04 | 11.39 | 11.65 | 0.14 | 1.22 | 287624.89 | 33779.92 | 1.35 |
| 2024-09-03 | 11.17 | 11.51 | 0.37 | 3.32 | 212503.52 | 24303.90 | 0.99 |
| 2024-09-02 | 11.54 | 11.14 | -0.41 | -3.55 | 184726.76 | 20906.73 | 0.86 |
| 2024-08-30 | 11.16 | 11.55 | 0.36 | 3.22 | 279472.78 | 32088.63 | 1.31 |
| 2024-08-29 | 10.80 | 11.19 | 0.33 | 3.04 | 216706.35 | 23985.17 | 1.01 |
| 2024-08-28 | 10.81 | 10.86 | 0.01 | 0.09 | 132723.33 | 14391.29 | 0.62 |
| 2024-08-27 | 11.09 | 10.85 | -0.30 | -2.69 | 159479.55 | 17462.94 | 0.75 |
| 2024-08-26 | 11.00 | 11.15 | 0.20 | 1.83 | 232556.93 | 26055.03 | 1.09 |
| 2024-08-23 | 11.05 | 10.95 | -0.05 | -0.46 | 177859.44 | 19457.49 | 0.83 |
| 2024-08-22 | 11.31 | 11.00 | -0.28 | -2.48 | 179538.71 | 19940.70 | 0.84 |
| 2024-08-21 | 11.15 | 11.28 | 0.06 | 0.54 | 242950.02 | 27401.23 | 1.14 |
| 2024-08-20 | 11.31 | 11.22 | -0.22 | -1.92 | 233667.24 | 26587.30 | 1.09 |
| 2024-08-19 | 11.46 | 11.44 | -0.09 | -0.78 | 185093.17 | 21298.47 | 0.87 |
| 2024-08-16 | 11.93 | 11.53 | -0.39 | -3.27 | 241219.57 | 28101.95 | 1.13 |
| 2024-08-15 | 11.82 | 11.92 | 0.02 | 0.17 | 200901.12 | 23951.69 | 0.94 |
| 2024-08-14 | 12.18 | 11.90 | -0.30 | -2.46 | 165743.10 | 19858.75 | 0.78 |
| 2024-08-13 | 12.11 | 12.20 | 0.05 | 0.41 | 154491.46 | 18669.73 | 0.72 |
| 2024-08-12 | 12.15 | 12.15 | 0.08 | 0.66 | 137721.75 | 16743.34 | 0.64 |
| 2024-08-09 | 12.41 | 12.07 | -0.28 | -2.27 | 209060.90 | 25495.74 | 0.98 |
| 2024-08-08 | 12.36 | 12.35 | -0.07 | -0.56 | 138899.56 | 17119.17 | 0.65 |
| 2024-08-07 | 12.64 | 12.42 | -0.29 | -2.28 | 162810.90 | 20338.49 | 0.76 |
| 2024-08-06 | 12.50 | 12.71 | 0.36 | 2.92 | 144301.95 | 18198.70 | 0.68 |
| 2024-08-05 | 12.55 | 12.35 | -0.22 | -1.75 | 175137.91 | 22130.33 | 0.82 |
| 2024-08-02 | 12.62 | 12.57 | -0.12 | -0.95 | 150029.04 | 19079.76 | 0.70 |
| 2024-08-01 | 13.06 | 12.69 | -0.31 | -2.39 | 198530.54 | 25382.42 | 0.93 |
| 2024-07-31 | 12.31 | 13.00 | 0.66 | 5.35 | 280838.49 | 35766.31 | 1.31 |
| 2024-07-30 | 12.35 | 12.34 | -0.01 | -0.08 | 129088.00 | 15853.16 | 0.60 |
| 2024-07-29 | 12.83 | 12.35 | -0.47 | -3.67 | 191985.79 | 23861.93 | 0.90 |
| 2024-07-26 | 12.50 | 12.82 | 0.26 | 2.07 | 149501.44 | 19120.91 | 0.70 |
| 2024-07-25 | 12.41 | 12.56 | 0.12 | 0.97 | 165647.41 | 20822.13 | 0.78 |
| 2024-07-24 | 12.53 | 12.44 | -0.23 | -1.82 | 159478.60 | 20034.85 | 0.75 |
| 2024-07-23 | 13.07 | 12.67 | -0.47 | -3.58 | 231793.30 | 29818.38 | 1.08 |
| 2024-07-22 | 13.33 | 13.14 | -0.20 | -1.50 | 235914.76 | 31309.09 | 1.10 |
| 2024-07-19 | 13.20 | 13.34 | 0.17 | 1.29 | 232305.58 | 30942.65 | 1.09 |
| 2024-07-18 | 13.10 | 13.17 | -0.06 | -0.45 | 202590.66 | 26501.22 | 0.95 |
| 2024-07-17 | 13.14 | 13.23 | 0.02 | 0.15 | 263505.20 | 34418.32 | 1.23 |
| 2024-07-16 | 13.17 | 13.21 | 0.00 | 0.00 | 170247.64 | 22492.36 | 0.80 |
| 2024-07-15 | 13.60 | 13.21 | -0.44 | -3.22 | 251142.89 | 33181.48 | 1.18 |
| 2024-07-12 | 13.93 | 13.65 | -0.31 | -2.22 | 224962.06 | 30894.77 | 1.05 |
| 2024-07-11 | 13.73 | 13.96 | 0.57 | 4.26 | 240271.42 | 33359.48 | 1.12 |
| 2024-07-10 | 13.34 | 13.39 | 0.02 | 0.15 | 153334.36 | 20781.00 | 0.72 |
| 2024-07-09 | 13.32 | 13.37 | 0.02 | 0.15 | 153892.58 | 20375.42 | 0.72 |
| 2024-07-08 | 13.40 | 13.35 | -0.22 | -1.62 | 166524.55 | 22333.71 | 0.78 |
| 2024-07-05 | 13.75 | 13.57 | -0.27 | -1.95 | 157599.35 | 21464.35 | 0.74 |
| 2024-07-04 | 13.96 | 13.84 | -0.15 | -1.07 | 170154.69 | 23456.06 | 0.80 |
| 2024-07-03 | 13.90 | 13.99 | 0.13 | 0.94 | 172438.96 | 24054.17 | 0.81 |
| 2024-07-02 | 14.05 | 13.86 | -0.33 | -2.33 | 143797.74 | 20057.60 | 0.67 |
| 2024-07-01 | 14.06 | 14.19 | 0.06 | 0.43 | 210555.28 | 29151.15 | 0.99 |
| 2024-06-28 | 14.30 | 14.13 | -0.25 | -1.74 | 210567.89 | 30011.30 | 0.99 |
| 2024-06-27 | 14.73 | 14.38 | -0.39 | -2.64 | 160966.95 | 23313.07 | 0.75 |
| 2024-06-26 | 14.04 | 14.77 | 0.90 | 6.49 | 297159.68 | 42816.04 | 1.39 |
| 2024-06-25 | 14.18 | 13.87 | -0.36 | -2.53 | 206743.30 | 28846.20 | 0.97 |
| 2024-06-24 | 14.69 | 14.23 | -0.67 | -4.50 | 196237.79 | 28281.29 | 0.92 |
| 2024-06-21 | 15.00 | 14.90 | -0.09 | -0.60 | 143152.28 | 21293.27 | 0.67 |
| 2024-06-20 | 15.56 | 14.99 | -0.55 | -3.54 | 226554.13 | 34261.01 | 1.06 |
| 2024-06-19 | 16.13 | 15.54 | -0.61 | -3.78 | 252247.58 | 39471.11 | 1.18 |
| 2024-06-18 | 16.50 | 16.15 | -0.44 | -2.65 | 246578.46 | 40010.87 | 1.15 |
| 2024-06-17 | 15.75 | 16.59 | 0.74 | 4.67 | 406999.32 | 66909.05 | 1.91 |
| 2024-06-14 | 15.74 | 15.85 | 0.05 | 0.32 | 333229.57 | 52784.24 | 1.56 |
| 2024-06-13 | 16.19 | 15.80 | -0.45 | -2.77 | 233830.28 | 37260.19 | 1.09 |
| 2024-06-12 | 16.40 | 16.39 | -0.14 | -0.85 | 171079.90 | 27998.39 | 0.80 |
| 2024-06-11 | 16.45 | 16.53 | -0.01 | -0.06 | 146490.79 | 24037.84 | 0.69 |
| 2024-06-07 | 16.96 | 16.54 | -0.46 | -2.71 | 210542.56 | 35239.20 | 0.99 |
| 2024-06-06 | 17.48 | 17.00 | -0.59 | -3.35 | 280894.41 | 48268.10 | 1.31 |
| 2024-06-05 | 17.10 | 17.59 | 1.09 | 6.61 | 665394.42 | 117798.20 | 3.11 |
| 2024-06-04 | 16.16 | 16.50 | 0.32 | 1.98 | 203594.74 | 33327.47 | 0.95 |
| 2024-06-03 | 16.33 | 16.18 | -0.13 | -0.80 | 156141.60 | 25239.58 | 0.73 |
| 2024-05-31 | 16.29 | 16.31 | -0.02 | -0.12 | 123354.22 | 20115.52 | 0.58 |
| 2024-05-30 | 16.80 | 16.33 | -0.24 | -1.45 | 160230.77 | 26335.32 | 0.75 |
| 2024-05-29 | 16.01 | 16.57 | 0.64 | 4.02 | 253569.47 | 41877.91 | 1.19 |
| 2024-05-28 | 16.12 | 15.93 | -0.30 | -1.85 | 124338.79 | 19950.13 | 0.58 |
| 2024-05-27 | 16.37 | 16.23 | -0.14 | -0.86 | 213520.08 | 34286.08 | 1.00 |
| 2024-05-24 | 16.81 | 16.37 | -0.55 | -3.25 | 224181.54 | 37082.53 | 1.05 |
| 2024-05-23 | 17.65 | 16.92 | -0.70 | -3.97 | 245098.67 | 42001.38 | 1.15 |
| 2024-05-22 | 17.51 | 17.62 | 0.12 | 0.69 | 268889.29 | 47167.00 | 1.26 |
| 2024-05-21 | 17.38 | 17.50 | 0.15 | 0.87 | 239123.45 | 41640.65 | 1.12 |
| 2024-05-20 | 17.16 | 17.35 | -0.04 | -0.23 | 281328.52 | 48568.90 | 1.32 |
| 2024-05-17 | 17.56 | 17.39 | -0.30 | -1.70 | 266273.22 | 46040.05 | 1.32 |
| 2024-05-16 | 17.69 | 17.69 | 0.02 | 0.11 | 151595.10 | 26752.18 | 0.75 |
| 2024-05-15 | 18.39 | 17.67 | -0.57 | -3.13 | 219715.98 | 39330.99 | 1.09 |
日K线
周K线
月K线
